시장 데이터를 불러오는 중
전체 종목
LifeX 2035 Income Bucket ETF 과거 주가
LifeX 2035 Income Bucket ETF · LDDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2035 Income Bucket ETF · LDDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩99,217 | ₩99,700 | ₩99,137 | ₩99,566 | +0.35% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩100,363 | ₩100,560 | ₩99,294 | ₩99,294 | -1.07% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩101,323 | ₩101,390 | ₩100,384 | ₩100,696 | -0.62% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩101,256 | ₩101,431 | ₩101,082 | ₩101,111 | -0.14% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩102,156 | ₩102,175 | ₩101,333 | ₩101,333 | -0.81% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩103,523 | ₩103,523 | ₩102,176 | ₩102,229 | -1.25% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩103,765 | ₩104,037 | ₩103,496 | ₩103,496 | -0.26% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,920 |
| ₩103,596 |
| ₩103,596 |
| -0.09% |
| 2.9천 |
| 2026.08.10–2026.08.14 | ₩103,543 | ₩103,891 | ₩103,476 | ₩103,744 | +0.19% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩104,462 | ₩104,569 | ₩103,539 | ₩103,671 | -0.76% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩104,462 | ₩104,736 | ₩104,390 | ₩104,390 | -0.07% | 1.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩104,703 | ₩104,761 | ₩104,239 | ₩104,390 | -0.30% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩104,596 | ₩104,985 | ₩104,508 | ₩104,950 | +0.34% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩105,157 | ₩105,157 | ₩104,611 | ₩104,766 | -0.37% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩106,394 | ₩106,516 | ₩105,092 | ₩105,092 | -1.22% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩105,750 | ₩106,595 | ₩105,750 | ₩106,514 | +0.72% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩106,159 | ₩106,227 | ₩105,746 | ₩105,984 | -0.16% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩105,645 | ₩106,065 | ₩105,508 | ₩105,931 | +0.27% | 4.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩106,796 | ₩107,024 | ₩105,495 | ₩105,526 | -1.19% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩106,863 | ₩107,153 | ₩106,863 | ₩107,153 | +0.27% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩106,529 | ₩106,603 | ₩106,132 | ₩106,603 | +0.07% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩107,359 | ₩107,359 | ₩106,400 | ₩106,400 | -0.89% | 7.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,118 | ₩108,030 | ₩106,876 | ₩107,432 | +0.29% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,674 | ₩108,725 | ₩108,187 | ₩108,325 | -0.32% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,945 | ₩108,986 | ₩108,588 | ₩108,743 | -0.18% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩108,526 | ₩109,130 | ₩108,405 | ₩109,014 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩107,118 | ₩108,714 | ₩106,635 | ₩108,493 | +1.28% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,225 | ₩109,532 | ₩108,367 | ₩108,419 | -0.74% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,982 | ₩109,344 | ₩108,513 | ₩108,781 | -0.18% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,868 | ₩110,041 | ₩108,929 | ₩108,976 | -0.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,116 | ₩110,404 | ₩109,546 | ₩109,556 | -0.51% | 3.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩111,973 | ₩111,973 | ₩110,136 | ₩110,136 | -1.64% | 4.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩111,745 | ₩112,289 | ₩111,745 | ₩112,242 | +0.44% | 5.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩111,692 | ₩111,692 | ₩111,465 | ₩111,556 | -0.12% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,762 | ₩111,692 | ₩110,762 | ₩111,677 | +0.83% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩111,584 | ₩111,584 | ₩110,256 | ₩110,796 | -0.71% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,504 | ₩112,671 | ₩111,464 | ₩111,670 | +0.15% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,316 | ₩111,497 | ₩111,236 | ₩111,478 | +0.15% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,598 | ₩111,973 | ₩111,464 | ₩111,469 | -0.12% | 9.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩111,638 | ₩113,328 | ₩111,450 | ₩111,698 | +0.05% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,971 | ₩114,153 | ₩112,672 | ₩112,725 | -0.22% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,792 | ₩113,100 | ₩112,429 | ₩112,895 | +0.09% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,523 | ₩112,979 | ₩112,470 | ₩112,770 | +0.22% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩112,476 | ₩112,676 | ₩112,188 | ₩112,450 | -0.02% | 8천 |
|---|
| 2025.12.01–2025.12.05 | ₩113,959 | ₩114,120 | ₩112,498 | ₩112,523 | -1.26% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩113,945 | ₩115,018 | ₩113,945 | ₩114,173 | +0.20% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,315 | ₩113,979 | ₩113,315 | ₩113,957 | +0.57% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,422 | ₩113,731 | ₩113,315 | ₩113,315 | -0.09% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,280 | ₩114,415 | ₩113,017 | ₩113,515 | -0.67% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,797 | ₩115,058 | ₩114,415 | ₩114,467 | -0.29% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,863 | ₩115,179 | ₩114,857 | ₩114,951 | +0.08% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,534 | ₩116,326 | ₩114,441 | ₩114,884 | +0.31% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩114,267 | ₩114,562 | ₩114,267 | ₩114,503 | +0.21% | 7.4천 |
|---|